Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.03 | 17.60 | 16.77 | 16.95 | 0 | -0.49(-2.84%) |
Feb 26, 2009 | 17.73 | 18.15 | 17.40 | 17.44 | 31,886,614 | +0.02(+0.13%) |
Feb 25, 2009 | 17.77 | 17.84 | 17.24 | 17.42 | 40,600,488 | -0.39(-2.19%) |
Feb 24, 2009 | 17.21 | 17.86 | 17.08 | 17.81 | 38,665,160 | +0.76(+4.44%) |
Feb 23, 2009 | 18.23 | 18.44 | 16.93 | 17.05 | 42,973,776 | -0.84(-4.72%) |
Feb 20, 2009 | 18.60 | 18.60 | 17.68 | 17.90 | 50,279,892 | -1.07(-5.62%) |
Feb 19, 2009 | 19.35 | 19.48 | 18.85 | 18.96 | 23,850,956 | -0.06(-0.29%) |
Feb 18, 2009 | 19.47 | 19.60 | 18.85 | 19.02 | 35,222,812 | -0.30(-1.56%) |
Feb 17, 2009 | 19.84 | 20.02 | 19.30 | 19.32 | 32,249,638 | -1.23(-5.98%) |
Feb 13, 2009 | 20.82 | 20.98 | 20.52 | 20.55 | 22,400,802 | -0.24(-1.15%) |
Feb 12, 2009 | 20.46 | 20.85 | 20.07 | 20.79 | 31,743,220 | +0.11(+0.52%) |
Feb 11, 2009 | 21.03 | 21.13 | 20.27 | 20.68 | 28,562,654 | -0.07(-0.33%) |
Feb 10, 2009 | 21.66 | 22.08 | 20.55 | 20.75 | 34,886,724 | -1.09(-4.99%) |
Feb 09, 2009 | 21.61 | 22.12 | 21.43 | 21.84 | 28,356,160 | +0.27(+1.23%) |
Feb 06, 2009 | 20.89 | 21.71 | 20.72 | 21.57 | 27,556,886 | +0.46(+2.20%) |
Feb 05, 2009 | 20.51 | 21.29 | 20.28 | 21.11 | 36,272,240 | +0.49(+2.36%) |
Feb 04, 2009 | 21.07 | 21.07 | 20.48 | 20.62 | 31,943,928 | -0.19(-0.91%) |
Feb 03, 2009 | 20.74 | 20.97 | 20.47 | 20.81 | 30,769,096 | +0.23(+1.14%) |
Feb 02, 2009 | 21.04 | 21.04 | 20.47 | 20.58 | 37,931,016 | -0.81(-3.79%) |
Jan 30, 2009 | 21.56 | 21.73 | 21.24 | 21.39 | 0 | +0.17(+0.78%) |
Jan 29, 2009 | 22.05 | 22.05 | 21.09 | 21.22 | 35,763,648 | -1.35(-5.98%) |
Jan 28, 2009 | 22.78 | 22.78 | 22.15 | 22.57 | 41,508,108 | +0.29(+1.31%) |
Jan 27, 2009 | 22.11 | 22.48 | 21.82 | 22.28 | 25,072,228 | +0.17(+0.77%) |
Jan 26, 2009 | 21.97 | 22.82 | 21.84 | 22.11 | 26,556,966 | +0.43(+1.97%) |
Jan 23, 2009 | 21.09 | 22.03 | 20.92 | 21.68 | 26,587,966 | +0.04(+0.19%) |
Jan 22, 2009 | 21.74 | 22.16 | 21.13 | 21.64 | 30,675,236 | -0.58(-2.61%) |
Jan 21, 2009 | 20.66 | 22.23 | 20.65 | 22.22 | 35,820,356 | +1.66(+8.08%) |
Jan 20, 2009 | 21.70 | 21.92 | 20.46 | 20.56 | 40,971,272 | -1.66(-7.47%) |
Jan 16, 2009 | 22.22 | 22.58 | 21.75 | 22.22 | 35,386,940 | +0.41(+1.90%) |
Jan 15, 2009 | 22.03 | 22.09 | 20.77 | 21.80 | 51,628,532 | -0.34(-1.54%) |
Jan 14, 2009 | 22.73 | 22.77 | 21.84 | 22.15 | 32,877,014 | -0.90(-3.90%) |
Jan 13, 2009 | 22.62 | 23.31 | 22.59 | 23.05 | 27,606,844 | +0.34(+1.49%) |
Jan 12, 2009 | 23.13 | 23.16 | 22.46 | 22.71 | 25,845,784 | -0.68(-2.92%) |
Jan 09, 2009 | 24.30 | 24.38 | 23.31 | 23.39 | 23,410,242 | -0.90(-3.70%) |
Jan 08, 2009 | 23.84 | 24.41 | 23.65 | 24.29 | 17,087,094 | +0.34(+1.41%) |
Jan 07, 2009 | 24.75 | 24.75 | 23.73 | 23.96 | 22,781,952 | -1.10(-4.38%) |
Jan 06, 2009 | 25.44 | 25.84 | 24.89 | 25.05 | 28,943,080 | +0.09(+0.38%) |
Jan 05, 2009 | 24.59 | 25.22 | 24.50 | 24.96 | 34,544,916 | +0.28(+1.13%) |
Jan 02, 2009 | 23.39 | 24.86 | 23.32 | 24.68 | 26,325,234 | +1.37(+5.89%) |
Jan 01, 2009 | 23.01 | 23.61 | 22.88 | 23.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.01 | 23.61 | 22.88 | 23.31 | 22,101,478 | +0.16(+0.68%) |
Dec 30, 2008 | 22.11 | 23.20 | 21.96 | 23.15 | 20,738,548 | +1.10(+5.00%) |
Dec 29, 2008 | 22.28 | 22.49 | 21.74 | 22.05 | 21,851,948 | +0.18(+0.84%) |
Dec 26, 2008 | 21.72 | 22.00 | 21.55 | 21.86 | 11,428,519 | +0.27(+1.23%) |
Dec 24, 2008 | 21.70 | 21.86 | 21.51 | 21.60 | 9,433,741 | -0.21(-0.95%) |
Dec 23, 2008 | 22.43 | 22.61 | 21.73 | 21.80 | 25,765,930 | -0.48(-2.16%) |
Dec 22, 2008 | 23.10 | 23.16 | 21.99 | 22.29 | 25,036,188 | -0.57(-2.50%) |
Dec 19, 2008 | 23.55 | 24.02 | 22.78 | 22.86 | 43,220,400 | -0.33(-1.44%) |
Dec 18, 2008 | 24.04 | 24.14 | 22.75 | 23.19 | 34,674,796 | -0.85(-3.52%) |
Dec 17, 2008 | 24.23 | 24.70 | 23.97 | 24.04 | 26,292,158 | -0.32(-1.31%) |
Dec 16, 2008 | 23.72 | 24.46 | 23.53 | 24.36 | 30,215,308 | +1.00(+4.30%) |
Dec 15, 2008 | 23.66 | 24.04 | 22.95 | 23.35 | 26,347,880 | +0.23(+0.99%) |
Dec 12, 2008 | 22.72 | 23.79 | 22.50 | 23.12 | 27,241,968 | -0.64(-2.69%) |
Dec 11, 2008 | 24.17 | 24.83 | 23.46 | 23.76 | 26,824,482 | -0.22(-0.94%) |
Dec 10, 2008 | 23.41 | 24.27 | 23.26 | 23.99 | 30,920,348 | +0.98(+4.26%) |
Dec 09, 2008 | 22.61 | 23.72 | 22.50 | 23.01 | 30,547,414 | +0.13(+0.55%) |
Dec 08, 2008 | 22.50 | 23.38 | 22.36 | 22.88 | 36,027,120 | +1.39(+6.45%) |
Dec 05, 2008 | 20.51 | 21.86 | 19.64 | 21.49 | 44,891,544 | +0.67(+3.22%) |
Dec 04, 2008 | 21.84 | 22.32 | 20.50 | 20.82 | 33,939,596 | -1.57(-6.99%) |
Dec 03, 2008 | 21.67 | 22.54 | 21.04 | 22.39 | 35,837,200 | +0.11(+0.48%) |
Dec 02, 2008 | 22.32 | 22.61 | 21.46 | 22.28 | 31,947,720 | +0.68(+3.12%) |